Select index

Last 30 days closing prices
ATHEX does not provide an opening value for indices. The opening price shown on the diagram is calculated from the opening prices of the index's constituent stocks within five-minutes from opening (see the calculation method here).

30 days closing prices

Date Price Chg.% Volume Value Max Min Market Cap Week chg.% Month chg.% Year chg.%
Dec 5, 2022 657.64 -0.25 6,044,619 225,168.24 660.14 646.79 213,834,193 -0.25 0.03 -12.20
Dec 2, 2022 659.31 0.28 2,858,824 206,813.06 661.9 650.84 214,375,351 1.39 0.28 -11.98
Dec 1, 2022 657.44 1.79 1,244,674 156,116.99 657.44 645.88 213,766,548 1.10 0.00 -12.23
Nov 30, 2022 645.88 -0.43 3,847,488 257,517.17 649.88 639.26 210,010,378 -0.68 -0.59 -13.77
Nov 29, 2022 648.65 -0.36 2,297,596 215,057.81 654.84 643.8 210,910,275 -0.25 -0.16 -13.40
Nov 28, 2022 651.02 0.11 3,998,817 310,121.59 653.29 645.66 211,680,206 0.11 0.20 -13.09
Nov 25, 2022 650.28 0.66 1,973,519 146,284.05 650.28 639.85 211,440,788 0.08 0.09 -13.19
Nov 24, 2022 646.04 1.16 243,072 177,084.93 646.46 633.98 210,062,054 -0.57 -0.56 -13.75
Nov 23, 2022 638.62 0.75 999,671 239,323.59 643.27 633.88 207,648,134 -1.71 -1.71 -14.74
Nov 22, 2022 633.88 -1.88 1,139,814 458,220.5 647.88 631.61 206,108,273 -2.44 -2.44 -15.38
Nov 21, 2022 646.03 -0.57 414,705 114,361.26 653.45 638.7 210,056,731 -0.57 -0.56 -13.75
Nov 18, 2022 649.74 0.99 1,034,161 399,923.54 653.66 643.34 211,263,691 0.07 0.01 -13.26
Nov 17, 2022 643.34 -0.75 1,279,632 101,472.63 655.82 640.97 209,182,672 -0.92 -0.98 -14.11
Nov 16, 2022 648.19 -2.26 3,540,412 292,251.98 664.62 646.95 210,759,017 -0.17 -0.23 -13.47
Nov 15, 2022 663.16 1.22 6,890,510 333,036.39 663.16 653.45 215,628,664 2.14 2.07 -11.47
Nov 14, 2022 655.19 0.91 3,243,954 149,963.19 656.52 649.29 213,037,647 0.91 0.84 -12.53
Nov 11, 2022 649.29 -1.28 2,377,475 259,561.76 665.59 649.29 211,117,756 0.38 -0.06 -13.32
Nov 10, 2022 657.74 0.11 1,225,295 116,880.1 660.22 648.25 213,864,577 1.69 1.24 -12.19
Nov 9, 2022 657.02 0.89 80,375 40,761.39 657.94 648.04 213,630,481 1.58 1.13 -12.29
Nov 8, 2022 651.24 -0.35 317,587 76,553.23 657.43 651.24 211,752,397 0.68 0.24 -13.06
Nov 7, 2022 653.51 1.04 677,135 257,809.15 654.34 642.17 212,491,166 1.04 0.59 -12.75
Nov 4, 2022 646.81 -0.21 624,660 153,451.31 651.86 646.81 210,311,341 0.88 -0.44 -13.65
Nov 3, 2022 648.15 -0.77 593,498 71,982.2 653.21 642.68 210,748,371 1.09 -0.24 -13.47
Nov 2, 2022 653.21 0.54 935,174 210,080.14 653.21 639.18 212,392,361 1.88 0.54 -12.79
Nov 1, 2022 649.7 1.48 652,688 94,401.54 649.7 639.59 211,253,045 1.34 0.00 -13.26
Oct 31, 2022 640.22 -0.14 201,498 91,944.66 641.14 634.44 208,168,001 -0.14 2.83 -14.53
Oct 27, 2022 641.14 0.22 120,546 38,636.77 642.28 636.71 208,469,741 0.32 2.98 -14.41
Oct 26, 2022 639.71 -0.55 518,569 53,384.3 648.89 638.47 208,001,550 0.10 2.75 -14.60

PRESS RELEASES - INFORMATION


COMPANY ANNOUNCEMENTS


 
 
 
Search
Toolbox
Market

Composite index

Calendar

FinancialCalendarPortlet

Asset Publisher